Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1990-08-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $102.64 | $157.64 | 26,200 | — | — |
| 2005-12-29 | $104.07 | $159.83 | 11,600 | — | — |
| 2005-12-28 | $105.57 | $162.14 | 6,600 | — | — |
| 2005-12-27 | $105.55 | $162.11 | 14,200 | — | — |
| 2005-12-23 | $106.99 | $164.32 | 9,100 | — | — |
| 2005-12-22 | $105.74 | $162.40 | 10,900 | — | — |
| 2005-12-21 | $105.06 | $161.36 | 11,500 | — | — |
| 2005-12-20 | $105.10 | $161.42 | 20,800 | — | — |
| 2005-12-19 | $105.16 | $161.51 | 15,100 | — | — |
| 2005-12-16 | $109.01 | $167.42 | 66,900 | — | — |
| 2005-12-15 | $108.00 | $164.46 | 13,600 | — | — |
| 2005-12-14 | $109.55 | $166.82 | 13,600 | — | — |
| 2005-12-13 | $109.50 | $166.74 | 9,900 | — | — |
| 2005-12-12 | $109.26 | $166.38 | 9,800 | — | — |
| 2005-12-09 | $108.87 | $165.78 | 11,100 | — | — |
| 2005-12-08 | $108.40 | $165.07 | 12,000 | — | — |
| 2005-12-07 | $107.65 | $163.92 | 9,400 | — | — |
| 2005-12-06 | $108.71 | $165.54 | 7,800 | — | — |
| 2005-12-05 | $108.30 | $164.91 | 14,000 | — | — |
| 2005-12-02 | $109.65 | $166.97 | 19,000 | — | — |
| 2005-12-01 | $109.70 | $167.05 | 20,400 | — | — |
| 2005-11-30 | $105.05 | $159.97 | 14,100 | — | — |
| 2005-11-29 | $106.27 | $161.82 | 15,500 | — | — |
| 2005-11-28 | $108.02 | $164.49 | 24,600 | — | — |
| 2005-11-25 | $109.70 | $167.05 | 1,400 | — | — |
| 2005-11-23 | $109.90 | $167.35 | 9,000 | — | — |
| 2005-11-22 | $109.10 | $166.13 | 11,700 | — | — |
| 2005-11-21 | $109.75 | $167.12 | 14,000 | — | — |
| 2005-11-18 | $110.00 | $167.50 | 8,000 | — | — |
| 2005-11-17 | $109.20 | $166.28 | 5,800 | — | — |
| 2005-11-16 | $105.59 | $160.79 | 12,100 | — | — |
| 2005-11-15 | $107.05 | $163.01 | 11,000 | — | — |
| 2005-11-14 | $110.21 | $167.82 | 11,000 | — | — |
| 2005-11-11 | $111.16 | $169.27 | 10,700 | — | — |
| 2005-11-10 | $112.91 | $171.93 | 16,000 | — | — |
| 2005-11-09 | $112.00 | $170.55 | 7,400 | — | — |
| 2005-11-08 | $110.88 | $168.84 | 7,800 | — | — |
| 2005-11-07 | $110.69 | $168.55 | 9,100 | — | — |
| 2005-11-04 | $109.21 | $166.30 | 5,300 | — | — |
| 2005-11-03 | $109.15 | $166.21 | 13,400 | — | — |
| 2005-11-02 | $109.71 | $167.06 | 24,000 | — | — |
| 2005-11-01 | $106.55 | $162.25 | 8,700 | — | — |
| 2005-10-31 | $108.22 | $164.79 | 24,800 | — | — |
| 2005-10-28 | $108.19 | $164.75 | 13,300 | — | — |
| 2005-10-27 | $104.54 | $159.19 | 22,700 | — | — |
| 2005-10-26 | $108.51 | $165.23 | 7,600 | — | — |
| 2005-10-25 | $107.18 | $163.21 | 11,200 | — | — |
| 2005-10-24 | $109.15 | $166.21 | 8,600 | — | — |
| 2005-10-21 | $106.51 | $162.19 | 18,500 | — | — |
| 2005-10-20 | $105.35 | $160.42 | 13,700 | — | — |
| 2005-10-19 | $104.20 | $158.67 | 20,100 | — | — |
| 2005-10-18 | $101.00 | $153.80 | 8,500 | — | — |
| 2005-10-17 | $104.63 | $159.33 | 15,800 | — | — |
| 2005-10-14 | $104.26 | $158.76 | 10,500 | — | — |
| 2005-10-13 | $102.32 | $155.81 | 10,800 | — | — |
| 2005-10-12 | $101.58 | $154.68 | 20,000 | — | — |
| 2005-10-11 | $101.15 | $154.03 | 18,800 | — | — |
| 2005-10-10 | $102.03 | $155.37 | 7,900 | — | — |
| 2005-10-07 | $103.11 | $157.01 | 13,100 | — | — |
| 2005-10-06 | $103.51 | $157.62 | 19,400 | — | — |
| 2005-10-05 | $105.50 | $160.65 | 21,500 | — | — |
| 2005-10-04 | $106.70 | $162.48 | 14,200 | — | — |
| 2005-10-03 | $107.23 | $163.28 | 11,200 | — | — |
| 2005-09-30 | $108.27 | $164.87 | 6,400 | — | — |
| 2005-09-29 | $108.70 | $165.52 | 9,100 | — | — |
| 2005-09-28 | $105.85 | $161.18 | 9,900 | — | — |
| 2005-09-27 | $107.75 | $164.08 | 7,000 | — | — |
| 2005-09-26 | $108.04 | $164.52 | 9,200 | — | — |
| 2005-09-23 | $107.45 | $163.62 | 8,800 | — | — |
| 2005-09-22 | $106.56 | $162.26 | 14,900 | — | — |
| 2005-09-21 | $106.23 | $161.76 | 16,400 | — | — |
| 2005-09-20 | $108.50 | $165.22 | 16,200 | — | — |
| 2005-09-19 | $109.75 | $167.12 | 8,500 | — | — |
| 2005-09-16 | $111.35 | $169.56 | 58,700 | — | — |
| 2005-09-15 | $109.75 | $167.12 | 14,200 | — | — |
| 2005-09-14 | $110.40 | $168.11 | 13,100 | — | — |
| 2005-09-13 | $111.62 | $169.97 | 10,000 | — | — |
| 2005-09-12 | $113.40 | $172.68 | 12,500 | — | — |
| 2005-09-09 | $111.25 | $169.41 | 7,300 | — | — |
| 2005-09-08 | $110.36 | $168.05 | 10,300 | — | — |
| 2005-09-07 | $111.73 | $170.14 | 9,800 | — | — |
| 2005-09-06 | $111.41 | $169.65 | 11,600 | — | — |
| 2005-09-02 | $109.29 | $166.42 | 9,800 | — | — |
| 2005-09-01 | $108.79 | $165.66 | 20,600 | — | — |
| 2005-08-31 | $107.00 | $162.93 | 16,000 | — | — |
| 2005-08-30 | $105.55 | $160.73 | 7,700 | — | — |
| 2005-08-29 | $106.10 | $161.56 | 12,800 | — | — |
| 2005-08-26 | $104.55 | $159.20 | 18,800 | — | — |
| 2005-08-25 | $106.50 | $162.17 | 6,200 | — | — |
| 2005-08-24 | $106.04 | $161.47 | 12,300 | — | — |
| 2005-08-23 | $106.15 | $160.27 | 6,200 | — | — |
| 2005-08-22 | $106.80 | $161.25 | 6,400 | — | — |
| 2005-08-19 | $105.79 | $159.73 | 8,400 | — | — |
| 2005-08-18 | $106.95 | $161.48 | 15,100 | — | — |
| 2005-08-17 | $107.19 | $161.84 | 16,400 | — | — |
| 2005-08-16 | $105.76 | $159.68 | 13,800 | — | — |
| 2005-08-15 | $110.15 | $166.31 | 8,900 | — | — |
| 2005-08-12 | $107.30 | $162.01 | 17,000 | — | — |
| 2005-08-11 | $109.75 | $165.71 | 9,700 | — | — |
| 2005-08-10 | $109.05 | $164.65 | 18,200 | — | — |
| 2005-08-09 | $109.23 | $164.92 | 12,300 | — | — |
| 2005-08-08 | $106.85 | $161.33 | 15,300 | — | — |
| 2005-08-05 | $106.21 | $160.36 | 18,700 | — | — |
| 2005-08-04 | $110.65 | $167.06 | 14,100 | — | — |
| 2005-08-03 | $112.75 | $170.23 | 9,900 | — | — |
| 2005-08-02 | $112.99 | $170.60 | 30,900 | — | — |
| 2005-08-01 | $113.00 | $170.61 | 12,100 | — | — |
| 2005-07-29 | $113.82 | $171.85 | 16,100 | — | — |
| 2005-07-28 | $113.88 | $171.94 | 26,400 | — | — |
| 2005-07-27 | $111.17 | $167.85 | 17,800 | — | — |
| 2005-07-26 | $113.96 | $172.06 | 12,000 | — | — |
| 2005-07-25 | $114.23 | $172.47 | 12,500 | — | — |
| 2005-07-22 | $115.34 | $174.15 | 22,500 | — | — |
| 2005-07-21 | $112.56 | $169.95 | 13,700 | — | — |
| 2005-07-20 | $116.88 | $176.47 | 24,700 | — | — |
| 2005-07-19 | $114.32 | $172.61 | 14,700 | — | — |
| 2005-07-18 | $110.60 | $166.99 | 21,700 | — | — |
| 2005-07-15 | $111.45 | $168.27 | 29,100 | — | — |
| 2005-07-14 | $113.20 | $170.91 | 14,300 | — | — |
| 2005-07-13 | $117.27 | $177.06 | 8,800 | — | — |
| 2005-07-12 | $118.20 | $178.46 | 16,700 | — | — |
| 2005-07-11 | $115.97 | $175.10 | 37,500 | — | — |
| 2005-07-08 | $113.45 | $171.29 | 29,200 | — | — |
| 2005-07-07 | $110.40 | $166.69 | 17,200 | — | — |
| 2005-07-06 | $109.86 | $165.87 | 17,100 | — | — |
| 2005-07-05 | $111.29 | $168.03 | 16,900 | — | — |
| 2005-07-01 | $108.42 | $163.70 | 11,100 | — | — |
| 2005-06-30 | $110.50 | $166.84 | 24,900 | — | — |
| 2005-06-29 | $109.83 | $165.83 | 17,700 | — | — |
| 2005-06-28 | $110.32 | $166.57 | 22,900 | — | — |
| 2005-06-27 | $106.90 | $161.40 | 14,900 | — | — |
| 2005-06-24 | $108.25 | $163.44 | 66,300 | — | — |
| 2005-06-23 | $107.84 | $162.82 | 12,600 | — | — |
| 2005-06-22 | $109.70 | $165.63 | 13,200 | — | — |
| 2005-06-21 | $107.85 | $162.84 | 10,000 | — | — |
| 2005-06-20 | $108.40 | $163.67 | 18,200 | — | — |
| 2005-06-17 | $110.10 | $166.23 | 60,100 | — | — |
| 2005-06-16 | $108.90 | $164.42 | 13,800 | — | — |
| 2005-06-15 | $108.91 | $164.44 | 22,000 | — | — |
| 2005-06-14 | $108.45 | $163.74 | 15,500 | — | — |
| 2005-06-13 | $106.95 | $161.48 | 23,300 | — | — |
| 2005-06-10 | $107.00 | $161.55 | 6,800 | — | — |
| 2005-06-09 | $106.25 | $160.42 | 10,500 | — | — |
| 2005-06-08 | $105.77 | $159.70 | 11,200 | — | — |
| 2005-06-07 | $106.20 | $160.35 | 15,700 | — | — |
| 2005-06-06 | $105.50 | $159.29 | 9,600 | — | — |
| 2005-06-03 | $105.70 | $159.59 | 14,700 | — | — |
| 2005-06-02 | $105.70 | $159.59 | 12,300 | — | — |
| 2005-06-01 | $105.50 | $159.29 | 17,000 | — | — |
| 2005-05-31 | $103.25 | $155.89 | 9,400 | — | — |
| 2005-05-27 | $104.30 | $157.48 | 4,400 | — | — |
| 2005-05-26 | $103.99 | $157.01 | 7,300 | — | — |
| 2005-05-25 | $103.12 | $155.69 | 13,200 | — | — |
| 2005-05-24 | $104.65 | $158.01 | 13,600 | — | — |
| 2005-05-23 | $106.20 | $160.35 | 10,900 | — | — |
| 2005-05-20 | $105.80 | $159.74 | 13,900 | — | — |
| 2005-05-19 | $106.65 | $159.67 | 9,200 | — | — |
| 2005-05-18 | $106.80 | $159.89 | 28,400 | — | — |
| 2005-05-17 | $105.00 | $157.20 | 15,800 | — | — |
| 2005-05-16 | $103.26 | $154.59 | 13,000 | — | — |
| 2005-05-13 | $99.25 | $148.59 | 16,100 | — | — |
| 2005-05-12 | $100.00 | $149.71 | 13,800 | — | — |
| 2005-05-11 | $101.04 | $151.27 | 15,700 | — | — |
| 2005-05-10 | $102.26 | $153.09 | 16,600 | — | — |
| 2005-05-09 | $103.40 | $154.80 | 13,600 | — | — |
| 2005-05-06 | $102.27 | $153.11 | 9,900 | — | — |
| 2005-05-05 | $102.29 | $153.14 | 15,300 | — | — |
| 2005-05-04 | $104.30 | $156.15 | 16,700 | — | — |
| 2005-05-03 | $100.76 | $150.85 | 14,100 | — | — |
| 2005-05-02 | $101.42 | $151.84 | 22,500 | — | — |
| 2005-04-29 | $100.50 | $150.46 | 22,200 | — | — |
| 2005-04-28 | $99.04 | $148.27 | 13,100 | — | — |
| 2005-04-27 | $101.05 | $151.28 | 11,900 | — | — |
| 2005-04-26 | $99.78 | $149.38 | 17,700 | — | — |
| 2005-04-25 | $102.24 | $153.06 | 12,400 | — | — |
| 2005-04-22 | $100.83 | $150.95 | 30,100 | — | — |
| 2005-04-21 | $103.91 | $155.56 | 33,800 | — | — |
| 2005-04-20 | $99.29 | $148.65 | 32,400 | — | — |
| 2005-04-19 | $103.09 | $154.34 | 31,400 | — | — |
| 2005-04-18 | $105.06 | $157.29 | 29,500 | — | — |
| 2005-04-15 | $104.05 | $155.77 | 25,100 | — | — |
| 2005-04-14 | $106.00 | $158.69 | 15,800 | — | — |
| 2005-04-13 | $107.55 | $161.01 | 9,900 | — | — |
| 2005-04-12 | $110.29 | $165.12 | 20,200 | — | — |
| 2005-04-11 | $107.62 | $161.12 | 16,700 | — | — |
| 2005-04-08 | $109.70 | $164.23 | 10,200 | — | — |
| 2005-04-07 | $112.43 | $168.32 | 7,000 | — | — |
| 2005-04-06 | $112.55 | $168.50 | 17,100 | — | — |
| 2005-04-05 | $111.99 | $167.66 | 12,000 | — | — |
| 2005-04-04 | $113.01 | $169.19 | 32,500 | — | — |
| 2005-04-01 | $109.25 | $163.56 | 30,400 | — | — |
| 2005-03-31 | $112.50 | $168.42 | 20,800 | — | — |
| 2005-03-30 | $114.00 | $170.67 | 13,000 | — | — |
| 2005-03-29 | $108.40 | $162.29 | 11,100 | — | — |
| 2005-03-28 | $111.20 | $166.48 | 10,800 | — | — |
| 2005-03-24 | $111.24 | $166.54 | 15,100 | — | — |
| 2005-03-23 | $109.00 | $163.18 | 14,600 | — | — |
| 2005-03-22 | $111.77 | $167.33 | 9,900 | — | — |
| 2005-03-21 | $113.34 | $169.68 | 15,300 | — | — |
| 2005-03-18 | $114.30 | $171.12 | 51,100 | — | — |
| 2005-03-17 | $115.46 | $172.86 | 11,000 | — | — |
| 2005-03-16 | $116.25 | $174.04 | 7,800 | — | — |
| 2005-03-15 | $118.75 | $177.78 | 8,800 | — | — |
| 2005-03-14 | $119.32 | $178.63 | 9,500 | — | — |
| 2005-03-11 | $118.00 | $176.66 | 12,700 | — | — |
| 2005-03-10 | $117.62 | $176.09 | 13,700 | — | — |
| 2005-03-09 | $115.01 | $172.18 | 10,900 | — | — |
| 2005-03-08 | $117.15 | $175.39 | 13,800 | — | — |
| 2005-03-07 | $119.00 | $178.16 | 6,200 | — | — |
| 2005-03-04 | $118.30 | $177.11 | 0 | — | — |
| 2005-03-03 | $118.30 | $177.11 | 8,300 | — | — |
| 2005-03-02 | $119.00 | $178.16 | 9,400 | — | — |
| 2005-03-01 | $118.57 | $177.51 | 17,100 | — | — |
| 2005-02-28 | $118.51 | $177.42 | 10,800 | — | — |
| 2005-02-25 | $119.75 | $179.28 | 12,000 | — | — |
| 2005-02-24 | $118.49 | $177.39 | 16,400 | — | — |
| 2005-02-23 | $114.96 | $172.11 | 17,900 | — | — |
| 2005-02-22 | $115.00 | $172.17 | 26,700 | — | — |
| 2005-02-18 | $120.00 | $179.65 | 12,600 | — | — |
| 2005-02-17 | $119.10 | $178.30 | 11,100 | — | — |
| 2005-02-16 | $123.50 | $183.54 | 10,000 | — | — |
| 2005-02-15 | $120.79 | $179.52 | 8,100 | — | — |
| 2005-02-14 | $122.00 | $181.32 | 7,800 | — | — |
| 2005-02-11 | $122.30 | $181.76 | 10,200 | — | — |
| 2005-02-10 | $120.90 | $179.68 | 21,200 | — | — |
| 2005-02-09 | $122.28 | $181.73 | 13,000 | — | — |
| 2005-02-08 | $126.46 | $187.94 | 11,500 | — | — |
| 2005-02-07 | $124.36 | $184.82 | 18,900 | — | — |
| 2005-02-04 | $123.75 | $183.92 | 17,100 | — | — |
| 2005-02-03 | $122.36 | $181.85 | 10,100 | — | — |
| 2005-02-02 | $122.40 | $181.91 | 17,200 | — | — |
| 2005-02-01 | $124.13 | $184.48 | 22,700 | — | — |
| 2005-01-31 | $121.28 | $180.25 | 18,600 | — | — |
| 2005-01-28 | $119.09 | $176.99 | 11,800 | — | — |
| 2005-01-27 | $120.25 | $178.71 | 17,800 | — | — |
| 2005-01-26 | $120.00 | $178.34 | 23,800 | — | — |
| 2005-01-25 | $119.50 | $177.60 | 28,300 | — | — |
| 2005-01-24 | $120.45 | $179.01 | 22,400 | — | — |
| 2005-01-21 | $120.13 | $178.54 | 28,700 | — | — |
| 2005-01-20 | $122.07 | $181.42 | 28,700 | — | — |
| 2005-01-19 | $122.83 | $182.55 | 24,300 | — | — |
| 2005-01-18 | $125.85 | $187.04 | 32,600 | — | — |
| 2005-01-14 | $124.10 | $184.44 | 8,900 | — | — |
| 2005-01-13 | $124.08 | $184.41 | 15,600 | — | — |
| 2005-01-12 | $125.99 | $187.25 | 15,200 | — | — |
| 2005-01-11 | $127.36 | $189.28 | 12,900 | — | — |
| 2005-01-10 | $127.44 | $189.40 | 17,600 | — | — |
| 2005-01-07 | $125.97 | $187.22 | 22,300 | — | — |
| 2005-01-06 | $129.10 | $191.87 | 20,200 | — | — |
| 2005-01-05 | $129.00 | $191.72 | 32,600 | — | — |
| 2005-01-04 | $131.35 | $195.21 | 24,000 | — | — |
| 2005-01-03 | $133.30 | $198.11 | 20,700 | — | — |